Skip to main content

Huntington Ingalls Industries (NY: HII )

269.02 +3.61 (+1.36%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 87.91 88.26 87.09 87.22 288,810 -0.83(-0.94%)
Sep 29, 2014 87.04 88.15 86.81 88.05 244,231 +0.27(+0.31%)
Sep 26, 2014 87.17 88.01 86.65 87.78 314,323 +0.65(+0.75%)
Sep 25, 2014 87.00 87.26 86.41 87.13 326,710 -0.26(-0.30%)
Sep 24, 2014 86.59 87.47 86.25 87.39 399,815 +0.71(+0.82%)
Sep 23, 2014 87.25 87.33 86.53 86.68 263,019 -0.67(-0.77%)
Sep 22, 2014 88.39 88.39 86.88 87.35 212,703 -1.27(-1.44%)
Sep 19, 2014 90.06 90.58 88.48 88.62 423,877 -1.43(-1.59%)
Sep 18, 2014 90.07 90.30 89.55 90.05 187,884 +0.48(+0.53%)
Sep 17, 2014 88.53 89.96 88.16 89.57 323,989 +1.04(+1.17%)
Sep 16, 2014 88.08 89.05 87.75 88.53 323,714 +0.60(+0.69%)
Sep 15, 2014 88.13 88.46 87.60 87.93 163,672 -0.09(-0.10%)
Sep 12, 2014 88.17 88.63 87.83 88.02 241,911 -0.39(-0.44%)
Sep 11, 2014 88.78 89.02 88.02 88.41 261,213 -0.52(-0.58%)
Sep 10, 2014 87.67 89.05 87.49 88.93 372,666 +1.37(+1.57%)
Sep 09, 2014 86.55 87.75 86.40 87.55 317,942 +1.02(+1.18%)
Sep 08, 2014 85.80 86.68 85.73 86.53 232,656 +0.65(+0.76%)
Sep 05, 2014 84.68 85.91 84.15 85.88 269,876 +1.21(+1.42%)
Sep 04, 2014 85.77 86.18 84.40 84.68 277,561 -0.99(-1.15%)
Sep 03, 2014 87.62 87.98 85.20 85.66 342,601 -2.00(-2.28%)
Sep 02, 2014 85.59 87.60 85.24 87.66 493,679 +2.20(+2.58%)
Aug 29, 2014 85.46 85.46 85.46 85.46 125,215 +0.03(+0.03%)
Aug 28, 2014 86.10 86.22 85.30 85.44 190,261 -0.77(-0.89%)
Aug 27, 2014 85.90 86.60 85.60 86.21 261,746 +0.58(+0.67%)
Aug 26, 2014 86.04 86.06 85.55 85.63 203,332 -0.55(-0.64%)
Aug 25, 2014 86.44 86.74 86.05 86.18 171,973 +0.22(+0.25%)
Aug 22, 2014 86.51 86.66 85.95 85.96 175,541 -0.43(-0.50%)
Aug 21, 2014 85.89 86.50 85.70 86.40 220,158 +0.48(+0.55%)
Aug 20, 2014 85.75 86.08 85.32 85.92 204,531 +0.06(+0.07%)
Aug 19, 2014 84.94 86.44 84.94 85.86 544,882 +1.13(+1.33%)
Aug 18, 2014 83.70 84.99 83.68 84.74 210,286 +1.45(+1.74%)
Aug 15, 2014 83.86 84.12 82.67 83.29 300,360 -0.41(-0.49%)
Aug 14, 2014 82.95 84.02 82.39 83.70 329,783 +0.82(+0.99%)
Aug 13, 2014 80.67 82.96 80.67 82.88 365,189 +2.80(+3.49%)
Aug 12, 2014 80.24 80.89 79.69 80.08 376,887 -0.13(-0.17%)
Aug 11, 2014 80.29 81.62 79.89 80.22 347,911 +0.98(+1.23%)
Aug 08, 2014 77.83 79.42 77.74 79.24 414,746 +1.42(+1.82%)
Aug 07, 2014 74.92 78.00 74.81 77.82 510,622 +3.14(+4.21%)
Aug 06, 2014 74.73 75.08 74.25 74.68 285,168 -0.47(-0.62%)
Aug 05, 2014 74.43 75.58 74.03 75.15 360,813 +0.56(+0.75%)
Aug 04, 2014 75.29 75.67 74.21 74.59 339,106 -0.94(-1.24%)
Aug 01, 2014 75.62 76.67 74.62 75.52 520,837 -0.43(-0.56%)
Jul 31, 2014 77.25 77.69 75.94 75.95 418,646 -1.79(-2.30%)
Jul 30, 2014 77.87 78.30 77.48 77.74 340,027 +0.07(+0.09%)
Jul 29, 2014 78.16 78.50 77.66 77.67 374,806 -0.54(-0.69%)
Jul 28, 2014 78.15 78.40 77.75 78.21 390,718 +0.19(+0.25%)
Jul 25, 2014 77.81 78.24 77.69 78.02 447,069 +0.00(+0.00%)
Jul 24, 2014 77.89 78.11 77.42 78.02 393,631 +0.13(+0.17%)
Jul 23, 2014 77.81 77.90 77.26 77.89 293,599 +0.17(+0.21%)
Jul 22, 2014 77.72 78.07 77.24 77.72 305,221 +0.63(+0.81%)
Jul 21, 2014 76.73 77.44 76.56 77.09 354,426 +0.20(+0.26%)
Jul 18, 2014 75.71 77.11 75.66 76.89 348,012 +1.32(+1.75%)
Jul 17, 2014 76.61 77.32 75.54 75.57 379,909 -1.06(-1.38%)
Jul 16, 2014 78.13 78.27 76.63 76.63 476,544 -0.94(-1.22%)
Jul 15, 2014 77.45 78.27 77.07 77.58 238,264 +0.09(+0.12%)
Jul 14, 2014 77.57 77.90 76.85 77.48 422,603 +0.54(+0.71%)
Jul 11, 2014 77.24 77.54 76.43 76.94 311,639 -0.26(-0.34%)
Jul 10, 2014 76.06 77.40 75.71 77.20 522,493 +0.32(+0.41%)
Jul 09, 2014 77.50 77.72 76.57 76.88 457,049 -0.14(-0.18%)
Jul 08, 2014 78.10 78.24 76.64 77.03 440,070 -1.10(-1.41%)
Jul 07, 2014 78.52 78.52 77.86 78.13 279,096 -0.43(-0.54%)
Jul 03, 2014 79.09 78.55 78.55 78.55 371,471 -0.14(-0.18%)
Jul 02, 2014 79.36 79.85 78.60 78.70 332,754 -0.94(-1.19%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.